CloudCoco Group (CLCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CloudCoco Group

Date Open High Low Close* Volume
11/12/2020 1.10p 1.20p 1.03p 1.10p 220553
10/12/2020 1.20p 1.20p 1.02p 1.10p 709130
09/12/2020 1.20p 1.20p 1.10p 1.20p 274568
08/12/2020 1.20p 1.28p 1.00p 1.20p 6777875
07/12/2020 1.10p 1.10p 1.01p 1.05p 517689
04/12/2020 1.10p 1.15p 1.01p 1.10p 231759
03/12/2020 1.20p 1.26p 1.10p 1.10p 1513821
02/12/2020 1.20p 1.26p 1.11p 1.20p 424674
01/12/2020 1.20p 1.20p 1.11p 1.20p 50000
30/11/2020 1.20p 1.28p 1.10p 1.20p 956396
27/11/2020 1.20p 1.20p 1.13p 1.20p 443270
26/11/2020 1.25p 1.25p 1.16p 1.20p 631547
25/11/2020 1.25p 1.25p 1.20p 1.25p 94083
24/11/2020 1.13p 1.30p 1.08p 1.25p 2064882
23/11/2020 1.13p 1.19p 1.07p 1.13p 578027
20/11/2020 1.13p 1.13p 1.13p 1.13p 0
19/11/2020 1.20p 1.20p 1.07p 1.13p 1701743
18/11/2020 1.18p 1.20p 1.15p 1.18p 969514
17/11/2020 1.23p 1.23p 1.15p 1.18p 1074675
16/11/2020 1.03p 1.34p 1.03p 1.23p 1927900
13/11/2020 1.03p 1.08p 0.95p 1.08p 984543
12/11/2020 1.00p 1.05p 1.00p 1.03p 719313
10/11/2020 1.05p 1.05p 1.00p 1.05p 816371
09/11/2020 1.05p 1.05p 1.00p 1.05p 513777
06/11/2020 1.03p 1.05p 0.95p 1.05p 1732124
05/11/2020 1.08p 1.15p 0.98p 1.03p 1612640
04/11/2020 1.08p 1.15p 0.98p 1.08p 78531
03/11/2020 1.03p 1.15p 0.98p 1.08p 1678488
02/11/2020 1.10p 1.10p 0.96p 1.03p 2667184
30/10/2020 1.10p 1.15p 1.03p 1.10p 880504
29/10/2020 1.10p 1.15p 1.02p 1.10p 379891
28/10/2020 1.10p 1.12p 1.10p 1.10p 94552
27/10/2020 1.10p 1.10p 1.02p 1.10p 99167
26/10/2020 1.10p 1.10p 1.10p 1.10p 0
23/10/2020 1.10p 1.15p 1.10p 1.10p 51656
22/10/2020 1.13p 1.17p 1.05p 1.10p 588745
21/10/2020 1.15p 1.19p 1.10p 1.13p 450614
20/10/2020 1.23p 1.23p 1.00p 1.15p 1415521
19/10/2020 1.28p 1.28p 1.15p 1.23p 283761
16/10/2020 1.28p 1.28p 1.20p 1.28p 111921
15/10/2020 1.28p 1.28p 1.20p 1.28p 124677
14/10/2020 1.28p 1.28p 1.20p 1.28p 20286
13/10/2020 1.28p 1.31p 1.20p 1.28p 437261
12/10/2020 1.28p 1.31p 1.23p 1.28p 324281
09/10/2020 1.28p 1.32p 1.23p 1.28p 216426
08/10/2020 1.28p 1.32p 1.21p 1.28p 176588
07/10/2020 1.33p 1.36p 1.21p 1.28p 868938
06/10/2020 1.20p 1.37p 1.17p 1.33p 1970361
05/10/2020 1.20p 1.24p 1.16p 1.20p 142649
02/10/2020 1.25p 1.29p 1.16p 1.20p 206857
01/10/2020 1.23p 1.27p 1.17p 1.25p 405302
30/09/2020 1.23p 1.23p 1.23p 1.23p 0
29/09/2020 1.35p 1.35p 1.20p 1.23p 1106486
28/09/2020 1.23p 1.35p 1.20p 1.35p 392348
25/09/2020 1.30p 1.30p 1.20p 1.23p 54860
24/09/2020 1.30p 1.30p 1.20p 1.30p 13125
23/09/2020 1.30p 1.30p 1.30p 1.30p 0
22/09/2020 1.30p 1.30p 1.16p 1.30p 489531
21/09/2020 1.30p 1.32p 1.20p 1.30p 441182
18/09/2020 1.30p 1.33p 1.22p 1.30p 638140
17/09/2020 1.30p 1.34p 1.30p 1.30p 79048
16/09/2020 1.30p 1.34p 1.21p 1.30p 287057
15/09/2020 1.30p 1.34p 1.21p 1.30p 534538
14/09/2020 1.30p 1.35p 1.20p 1.30p 280000
11/09/2020 1.33p 1.35p 1.21p 1.30p 884415
10/09/2020 1.30p 1.35p 1.21p 1.33p 565732
09/09/2020 1.25p 1.40p 1.20p 1.30p 1576085
08/09/2020 1.40p 1.41p 1.20p 1.25p 1546409
07/09/2020 1.20p 2.17p 1.15p 1.40p 18447972
04/09/2020 1.20p 1.30p 1.14p 1.20p 630924
03/09/2020 1.20p 1.20p 1.20p 1.20p 0
02/09/2020 1.20p 1.30p 1.15p 1.20p 107323
01/09/2020 1.20p 1.30p 1.14p 1.20p 1331131
28/08/2020 1.20p 1.24p 1.10p 1.20p 892677
27/08/2020 1.15p 1.30p 1.15p 1.20p 464250
26/08/2020 1.16p 1.16p 1.10p 1.15p 450000
25/08/2020 1.18p 1.20p 1.11p 1.16p 814040
24/08/2020 1.18p 1.23p 1.13p 1.18p 105467
21/08/2020 1.18p 1.18p 1.13p 1.18p 20000
20/08/2020 1.20p 1.27p 1.11p 1.18p 1492602
19/08/2020 1.25p 1.25p 1.20p 1.20p 669011
18/08/2020 1.25p 1.30p 1.20p 1.25p 460959
17/08/2020 1.20p 1.30p 1.20p 1.25p 1228001
14/08/2020 1.15p 1.23p 1.05p 1.20p 995567
13/08/2020 1.15p 1.17p 1.15p 1.15p 158000
12/08/2020 1.25p 1.29p 1.13p 1.15p 246013
11/08/2020 1.15p 1.27p 1.10p 1.25p 725458
10/08/2020 1.20p 1.20p 1.11p 1.15p 362433
07/08/2020 1.20p 1.29p 1.11p 1.20p 319773
06/08/2020 1.25p 1.25p 1.10p 1.20p 673970
05/08/2020 1.25p 1.25p 1.11p 1.25p 675576
04/08/2020 1.25p 1.34p 1.12p 1.25p 73240
03/08/2020 1.30p 1.37p 1.12p 1.25p 262129
31/07/2020 1.20p 1.30p 1.20p 1.30p 153137
30/07/2020 1.20p 1.30p 1.20p 1.20p 42236
29/07/2020 1.20p 1.30p 1.20p 1.20p 778751
28/07/2020 1.38p 1.38p 1.10p 1.10p 731810
27/07/2020 1.40p 1.40p 1.25p 1.38p 301823
24/07/2020 1.40p 1.44p 1.30p 1.40p 367766
23/07/2020 1.40p 1.44p 1.40p 1.40p 371428
22/07/2020 1.20p 1.60p 1.20p 1.40p 3331443
21/07/2020 1.10p 1.20p 1.10p 1.20p 1264042
20/07/2020 1.10p 1.18p 1.10p 1.10p 966404
17/07/2020 1.15p 1.20p 1.00p 1.10p 2972180
16/07/2020 1.25p 1.25p 1.10p 1.15p 813929
15/07/2020 1.30p 1.30p 1.15p 1.25p 987421
14/07/2020 1.30p 1.30p 1.20p 1.30p 48693
13/07/2020 1.30p 1.35p 1.13p 1.30p 286254
10/07/2020 1.40p 1.47p 1.21p 1.30p 1334132
09/07/2020 1.35p 1.58p 1.35p 1.40p 3914329
08/07/2020 1.23p 1.40p 1.20p 1.35p 2963178
07/07/2020 1.08p 1.28p 1.08p 1.23p 1191643
06/07/2020 1.08p 1.20p 0.95p 1.08p 694278
03/07/2020 1.00p 1.08p 0.94p 1.08p 1245958
02/07/2020 1.08p 1.10p 0.91p 1.00p 2911023
01/07/2020 1.10p 1.17p 0.94p 1.08p 3161040
30/06/2020 0.75p 1.69p 0.75p 1.10p 44751920
29/06/2020 0.75p 0.79p 0.70p 0.75p 141409
26/06/2020 0.65p 0.75p 0.65p 0.75p 3096793
25/06/2020 0.68p 0.68p 0.61p 0.65p 384089
24/06/2020 0.68p 0.68p 0.64p 0.68p 800
23/06/2020 0.73p 0.74p 0.65p 0.65p 745578
22/06/2020 0.73p 0.74p 0.73p 0.73p 218090
19/06/2020 0.73p 0.74p 0.71p 0.73p 73176
18/06/2020 0.73p 0.75p 0.70p 0.73p 1476554
17/06/2020 0.73p 0.74p 0.70p 0.73p 42143
16/06/2020 0.73p 0.73p 0.71p 0.73p 146666
15/06/2020 0.73p 0.75p 0.71p 0.73p 433247
12/06/2020 0.73p 0.73p 0.73p 0.73p 0
11/06/2020 0.78p 0.78p 0.71p 0.73p 1855593
10/06/2020 0.78p 0.79p 0.78p 0.78p 312125
09/06/2020 0.75p 0.79p 0.70p 0.78p 2437284
08/06/2020 0.68p 0.80p 0.68p 0.80p 2841461
05/06/2020 0.65p 0.70p 0.61p 0.68p 3667677
04/06/2020 0.75p 0.75p 0.65p 0.65p 1118685
03/06/2020 0.75p 0.75p 0.71p 0.75p 53455
02/06/2020 0.78p 0.78p 0.78p 0.78p 0
01/06/2020 0.78p 0.78p 0.75p 0.78p 120903
29/05/2020 0.78p 0.78p 0.76p 0.78p 161781
28/05/2020 0.78p 0.78p 0.76p 0.78p 59685
27/05/2020 0.78p 0.78p 0.76p 0.78p 112917
26/05/2020 0.78p 0.80p 0.78p 0.78p 500000
22/05/2020 0.78p 0.85p 0.76p 0.78p 399076
21/05/2020 0.75p 0.82p 0.75p 0.78p 564384
20/05/2020 0.75p 0.75p 0.75p 0.75p 0
19/05/2020 0.78p 0.78p 0.75p 0.75p 294054
18/05/2020 0.80p 0.80p 0.75p 0.78p 250921
15/05/2020 0.83p 0.84p 0.80p 0.80p 1711872
14/05/2020 0.83p 0.83p 0.80p 0.83p 173557
13/05/2020 0.83p 0.84p 0.80p 0.83p 36941
12/05/2020 0.73p 0.95p 0.73p 0.83p 4808396
11/05/2020 0.73p 0.73p 0.73p 0.73p 0
07/05/2020 0.73p 0.73p 0.73p 0.73p 0
06/05/2020 0.73p 0.75p 0.73p 0.73p 250000
05/05/2020 0.73p 0.75p 0.73p 0.73p 134000
01/05/2020 0.73p 0.75p 0.72p 0.73p 899759
30/04/2020 0.73p 0.75p 0.72p 0.73p 100006
29/04/2020 0.73p 0.75p 0.69p 0.73p 865616
28/04/2020 0.73p 0.74p 0.70p 0.70p 347973
27/04/2020 0.78p 0.78p 0.72p 0.73p 418800
24/04/2020 0.78p 0.78p 0.78p 0.78p 0
23/04/2020 0.80p 0.80p 0.75p 0.78p 369129
22/04/2020 0.80p 0.84p 0.80p 0.80p 11737
21/04/2020 0.83p 0.85p 0.80p 0.80p 478930
20/04/2020 0.83p 0.83p 0.80p 0.83p 3871132
17/04/2020 0.83p 0.85p 0.83p 0.83p 1113529
16/04/2020 0.83p 0.85p 0.80p 0.83p 346690
15/04/2020 0.83p 0.83p 0.83p 0.83p 0
14/04/2020 0.88p 0.90p 0.80p 0.83p 824942
09/04/2020 0.93p 0.93p 0.88p 0.88p 201328
08/04/2020 0.88p 1.00p 0.88p 0.93p 1152777
07/04/2020 0.80p 0.95p 0.78p 0.88p 1225826
06/04/2020 0.83p 0.84p 0.80p 0.80p 111071
03/04/2020 0.83p 0.85p 0.81p 0.83p 1848543
02/04/2020 0.85p 0.87p 0.80p 0.83p 175774
01/04/2020 0.85p 0.88p 0.80p 0.85p 278861
31/03/2020 0.63p 0.94p 0.63p 0.85p 3292092
30/03/2020 0.60p 0.65p 0.60p 0.63p 589316
27/03/2020 0.55p 0.61p 0.50p 0.60p 4292076
26/03/2020 0.58p 0.60p 0.50p 0.60p 5503761
25/03/2020 0.58p 0.60p 0.55p 0.58p 735220
24/03/2020 0.58p 0.58p 0.55p 0.58p 89161
23/03/2020 0.58p 0.59p 0.58p 0.58p 82723
20/03/2020 0.58p 0.60p 0.58p 0.58p 16334
19/03/2020 0.58p 0.58p 0.55p 0.58p 63744
18/03/2020 0.60p 0.60p 0.55p 0.58p 166257
17/03/2020 0.63p 0.63p 0.55p 0.60p 75000
16/03/2020 0.63p 0.63p 0.60p 0.63p 6344
13/03/2020 0.63p 0.64p 0.51p 0.63p 337613
12/03/2020 0.68p 0.68p 0.56p 0.63p 1557608
11/03/2020 0.73p 0.75p 0.66p 0.68p 499300
10/03/2020 0.83p 0.83p 0.71p 0.73p 796019
09/03/2020 0.90p 0.90p 0.83p 0.83p 73809
06/03/2020 0.90p 0.90p 0.85p 0.90p 231305
05/03/2020 0.90p 0.90p 0.90p 0.90p 0
04/03/2020 0.90p 0.90p 0.90p 0.90p 0
03/03/2020 0.90p 0.90p 0.86p 0.90p 128531
02/03/2020 0.90p 0.90p 0.90p 0.90p 0
28/02/2020 0.90p 0.91p 0.80p 0.90p 980159
27/02/2020 0.90p 0.92p 0.85p 0.90p 309895

*Close Price adjusted for both dividends and splits